UK markets close in 3 hours 50 minutes

MGM Resorts International (MGM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
36.17+0.63 (+1.77%)
At close: 04:00PM EDT
36.00 -0.17 (-0.47%)
Pre-market: 07:01AM EDT
In the money
Show:ListStraddle
Callsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM230317C000150002022-08-08 1:13PM EDT15.0020.450.000.000.00-10170.00%
MGM230317C000200002022-08-05 12:04PM EDT20.0015.900.000.000.00-440.00%
MGM230317C000210002022-08-04 2:23PM EDT21.0015.250.000.000.00--10.00%
MGM230317C000240002022-08-04 2:28PM EDT24.0012.800.000.000.00--10.00%
MGM230317C000250002022-08-04 11:36AM EDT25.0012.100.000.000.00-20450.00%
MGM230317C000280002022-07-12 2:03PM EDT28.005.809.209.450.00-1042.80%
MGM230317C000290002022-08-11 3:13PM EDT29.008.680.000.000.00-50450.00%
MGM230317C000300002022-08-16 12:05PM EDT30.008.900.000.000.00-2310.00%
MGM230317C000310002022-08-10 12:11PM EDT31.007.370.000.000.00-25260.00%
MGM230317C000320002022-08-05 12:31PM EDT32.006.750.000.000.00-25940.00%
MGM230317C000330002022-08-15 10:39AM EDT33.006.500.000.000.00-3190.00%
MGM230317C000340002022-08-12 12:37PM EDT34.005.840.000.000.00-1480.00%
MGM230317C000350002022-08-11 10:25AM EDT35.005.350.000.000.00-4730.00%
MGM230317C000360002022-08-16 9:45AM EDT36.004.900.000.000.00-21570.00%
MGM230317C000370002022-08-16 1:02PM EDT37.004.680.000.000.00-83670.78%
MGM230317C000380002022-08-16 11:27AM EDT38.004.150.000.000.00-6536591.56%
MGM230317C000390002022-08-16 11:25AM EDT39.003.650.000.000.00-1283.13%
MGM230317C000400002022-08-15 10:26AM EDT40.003.150.000.000.00-31853.13%
MGM230317C000410002022-08-09 3:49PM EDT41.002.360.000.000.00-1963.13%
MGM230317C000420002022-08-05 10:47AM EDT42.002.450.000.000.00-11696.25%
MGM230317C000430002022-08-05 12:35PM EDT43.002.150.000.000.00-2236.25%
MGM230317C000450002022-08-12 3:53PM EDT45.001.780.000.000.00-5386.25%
MGM230317C000470002022-08-16 11:14AM EDT47.001.370.000.000.00-226.25%
MGM230317C000500002022-08-10 11:58AM EDT50.000.870.000.000.00-43912.50%
Putsfor17 March 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
MGM230317P000150002022-08-02 3:20PM EDT15.000.540.000.000.00-21025.00%
MGM230317P000200002022-08-16 3:05PM EDT20.000.420.000.000.00-11112.50%
MGM230317P000220002022-08-05 10:01AM EDT22.000.820.000.000.00-31312.50%
MGM230317P000230002022-07-01 10:28AM EDT23.002.131.101.380.00-1462.45%
MGM230317P000250002022-08-01 3:12PM EDT25.001.700.000.000.00--412.50%
MGM230317P000260002022-08-10 3:16PM EDT26.001.510.000.000.00--1012.50%
MGM230317P000280002022-08-05 1:43PM EDT28.002.020.000.000.00-103136.25%
MGM230317P000290002022-08-04 10:55AM EDT29.002.250.000.000.00-236.25%
MGM230317P000300002022-08-03 9:52AM EDT30.002.910.000.000.00-105696.25%
MGM230317P000320002022-07-08 3:25PM EDT32.006.003.303.400.00-12350.15%
MGM230317P000330002022-08-08 10:35AM EDT33.003.450.000.000.00-23563.13%
MGM230317P000340002022-08-16 1:56PM EDT34.003.550.000.000.00-9391.56%
MGM230317P000350002022-08-16 3:13PM EDT35.003.930.000.000.00-7301.56%
MGM230317P000360002022-07-28 2:09PM EDT36.006.700.000.000.00--20.20%
MGM230317P000370002022-08-16 1:40PM EDT37.004.870.000.000.00-12120.00%
MGM230317P000380002022-08-16 11:39AM EDT38.005.450.000.000.00-12140.00%
MGM230317P000390002022-08-05 3:39PM EDT39.007.000.000.000.00-110.00%
MGM230317P000400002022-06-21 9:30AM EDT40.0012.650.000.000.00-10160.00%
MGM230317P000410002022-08-16 9:52AM EDT41.007.500.000.000.00-120.00%
MGM230317P000420002022-08-05 11:25AM EDT42.009.000.000.000.00-120.00%
MGM230317P000430002022-08-08 2:29PM EDT43.009.750.000.000.00-130.00%